First Majestic Silver Corp. (AG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628C00002000 | 2024-06-17 3:24PM EDT | 2.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AG240628C00002500 | 2024-06-17 3:25PM EDT | 2.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AG240628C00003000 | 2024-06-17 3:25PM EDT | 3.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AG240628C00004000 | 2024-05-21 11:35AM EDT | 4.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AG240628C00004500 | 2024-06-13 11:34AM EDT | 4.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 5.00 | 2.45 | 0.76 | 1.59 | 0.00 | - | - | 20 | 128.13% |
| AG240628C00005500 | 2024-06-13 1:25PM EDT | 5.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 0.00% |
| AG240628C00006000 | 2024-06-17 2:02PM EDT | 6.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 66 | 504 | 0.00% |
| AG240628C00006500 | 2024-06-17 3:53PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 179 | 920 | 12.50% |
| AG240628C00007000 | 2024-06-17 2:11PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 613 | 25.00% |
| AG240628C00007500 | 2024-06-14 12:22PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 1,555 | 25.00% |
| AG240628C00008000 | 2024-06-17 2:48PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 50.00% |
| AG240628C00008500 | 2024-06-17 1:57PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| AG240628C00009000 | 2024-06-10 10:18AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,874 | 50.00% |
| AG240628C00009500 | 2024-06-04 12:15PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 98 | 50.00% |
| AG240628C00010000 | 2024-06-07 12:11PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,316 | 50.00% |
| AG240628C00010500 | 2024-05-28 12:08PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AG240628C00011000 | 2024-06-12 1:50PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| AG240628C00011500 | 2024-06-17 10:32AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 50.00% |
| AG240628C00012000 | 2024-06-17 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| AG240628C00012500 | 2024-05-30 2:06PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 50.00% |
| AG240628C00013000 | 2024-06-17 11:33AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628P00002500 | 2024-05-21 11:58AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AG240628P00004500 | 2024-06-07 1:21PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 92 | 50.00% |
| AG240628P00005000 | 2024-06-17 2:05PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 327 | 25.00% |
| AG240628P00005500 | 2024-06-17 2:30PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 153 | 12.50% |
| AG240628P00006000 | 2024-06-17 1:53PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 502 | 1.56% |
| AG240628P00006500 | 2024-06-17 3:08PM EDT | 6.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 486 | 0.00% |
| AG240628P00007000 | 2024-06-17 10:55AM EDT | 7.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| AG240628P00007500 | 2024-06-12 3:26PM EDT | 7.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 230 | 0.00% |
| AG240628P00008000 | 2024-06-17 2:39PM EDT | 8.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AG240628P00008500 | 2024-05-21 1:01PM EDT | 8.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240628P00010000 | 2024-05-22 3:14PM EDT | 10.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.